Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2012-04-04 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2017
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2017-12-29 | $15.28 | $26.16 | 425,500 | — | — |
| 2017-12-28 | $15.38 | $26.33 | 278,100 | — | — |
| 2017-12-27 | $15.36 | $26.30 | 231,100 | — | — |
| 2017-12-26 | $15.36 | $26.30 | 281,200 | — | — |
| 2017-12-22 | $15.50 | $26.54 | 221,100 | — | — |
| 2017-12-21 | $15.50 | $26.54 | 227,600 | — | — |
| 2017-12-20 | $15.38 | $26.33 | 313,200 | — | — |
| 2017-12-19 | $15.42 | $26.40 | 208,800 | — | — |
| 2017-12-18 | $15.51 | $26.55 | 335,300 | — | — |
| 2017-12-15 | $15.46 | $26.47 | 541,900 | — | — |
| 2017-12-14 | $15.38 | $26.33 | 726,600 | — | — |
| 2017-12-13 | $15.79 | $26.42 | 242,500 | — | — |
| 2017-12-12 | $15.78 | $26.40 | 227,600 | — | — |
| 2017-12-11 | $15.79 | $26.42 | 198,900 | — | — |
| 2017-12-08 | $15.87 | $26.55 | 111,400 | — | — |
| 2017-12-07 | $15.86 | $26.53 | 173,300 | — | — |
| 2017-12-06 | $15.81 | $26.45 | 106,600 | — | — |
| 2017-12-05 | $15.72 | $26.30 | 176,500 | — | — |
| 2017-12-04 | $15.78 | $26.40 | 193,300 | — | — |
| 2017-12-01 | $15.80 | $26.43 | 196,700 | — | — |
| 2017-11-30 | $15.85 | $26.52 | 223,500 | — | — |
| 2017-11-29 | $15.96 | $26.70 | 194,800 | — | — |
| 2017-11-28 | $15.98 | $26.73 | 143,000 | — | — |
| 2017-11-27 | $16.04 | $26.83 | 139,300 | — | — |
| 2017-11-24 | $16.19 | $27.08 | 75,100 | — | — |
| 2017-11-22 | $16.15 | $27.02 | 136,800 | — | — |
| 2017-11-21 | $16.08 | $26.90 | 193,800 | — | — |
| 2017-11-20 | $15.89 | $26.58 | 183,300 | — | — |
| 2017-11-17 | $15.89 | $26.58 | 205,100 | — | — |
| 2017-11-16 | $15.78 | $26.40 | 174,400 | — | — |
| 2017-11-15 | $15.72 | $26.30 | 146,700 | — | — |
| 2017-11-14 | $15.90 | $26.60 | 142,700 | — | — |
| 2017-11-13 | $15.82 | $26.47 | 174,500 | — | — |
| 2017-11-10 | $15.90 | $26.60 | 162,200 | — | — |
| 2017-11-09 | $15.92 | $26.63 | 170,500 | — | — |
| 2017-11-08 | $16.15 | $27.02 | 161,000 | — | — |
| 2017-11-07 | $15.94 | $26.67 | 186,200 | — | — |
| 2017-11-06 | $15.93 | $26.65 | 134,600 | — | — |
| 2017-11-03 | $16.10 | $26.93 | 171,100 | — | — |
| 2017-11-02 | $15.82 | $26.47 | 116,900 | — | — |
| 2017-11-01 | $16.00 | $26.77 | 163,400 | — | — |
| 2017-10-31 | $16.03 | $26.82 | 185,400 | — | — |
| 2017-10-30 | $16.26 | $27.20 | 107,100 | — | — |
| 2017-10-27 | $16.28 | $27.23 | 128,100 | — | — |
| 2017-10-26 | $16.11 | $26.95 | 105,300 | — | — |
| 2017-10-25 | $16.26 | $27.20 | 93,800 | — | — |
| 2017-10-24 | $16.53 | $27.65 | 136,600 | — | — |
| 2017-10-23 | $16.35 | $27.35 | 143,200 | — | — |
| 2017-10-20 | $16.38 | $27.40 | 67,900 | — | — |
| 2017-10-19 | $16.35 | $27.35 | 87,900 | — | — |
| 2017-10-18 | $16.39 | $27.42 | 66,400 | — | — |
| 2017-10-17 | $16.37 | $27.39 | 178,600 | — | — |
| 2017-10-16 | $16.40 | $27.44 | 122,600 | — | — |
| 2017-10-13 | $16.34 | $27.34 | 113,500 | — | — |
| 2017-10-12 | $16.46 | $27.54 | 76,100 | — | — |
| 2017-10-11 | $16.51 | $27.62 | 89,800 | — | — |
| 2017-10-10 | $16.56 | $27.70 | 79,100 | — | — |
| 2017-10-09 | $16.57 | $27.72 | 74,200 | — | — |
| 2017-10-06 | $16.60 | $27.77 | 85,800 | — | — |
| 2017-10-05 | $16.69 | $27.92 | 113,600 | — | — |
| 2017-10-04 | $16.66 | $27.87 | 194,900 | — | — |
| 2017-10-03 | $16.54 | $27.67 | 137,500 | — | — |
| 2017-10-02 | $16.52 | $27.64 | 183,900 | — | — |
| 2017-09-29 | $16.49 | $27.59 | 160,400 | — | — |
| 2017-09-28 | $16.49 | $27.59 | 159,700 | — | — |
| 2017-09-27 | $16.43 | $27.49 | 192,100 | — | — |
| 2017-09-26 | $16.26 | $27.20 | 103,000 | — | — |
| 2017-09-25 | $16.20 | $27.10 | 138,400 | — | — |
| 2017-09-22 | $16.20 | $27.10 | 150,600 | — | — |
| 2017-09-21 | $16.06 | $26.87 | 86,100 | — | — |
| 2017-09-20 | $16.10 | $26.93 | 199,500 | — | — |
| 2017-09-19 | $15.94 | $26.67 | 214,000 | — | — |
| 2017-09-18 | $15.74 | $26.33 | 217,900 | — | — |
| 2017-09-15 | $15.89 | $26.58 | 316,600 | — | — |
| 2017-09-14 | $15.86 | $26.53 | 280,900 | — | — |
| 2017-09-13 | $15.89 | $25.98 | 340,100 | — | — |
| 2017-09-12 | $16.20 | $26.49 | 151,300 | — | — |
| 2017-09-11 | $16.19 | $26.47 | 183,100 | — | — |
| 2017-09-08 | $16.27 | $26.60 | 140,600 | — | — |
| 2017-09-07 | $16.36 | $26.75 | 140,300 | — | — |
| 2017-09-06 | $16.36 | $26.75 | 209,700 | — | — |
| 2017-09-05 | $16.46 | $26.91 | 116,800 | — | — |
| 2017-09-01 | $16.68 | $27.27 | 163,600 | — | — |
| 2017-08-31 | $16.54 | $27.04 | 248,900 | — | — |
| 2017-08-30 | $16.58 | $27.11 | 101,400 | — | — |
| 2017-08-29 | $16.58 | $27.11 | 125,100 | — | — |
| 2017-08-28 | $16.73 | $27.35 | 160,400 | — | — |
| 2017-08-25 | $16.67 | $27.26 | 159,900 | — | — |
| 2017-08-24 | $16.61 | $27.16 | 144,300 | — | — |
| 2017-08-23 | $16.57 | $27.09 | 122,200 | — | — |
| 2017-08-22 | $16.45 | $26.90 | 224,300 | — | — |
| 2017-08-21 | $16.38 | $26.78 | 92,900 | — | — |
| 2017-08-18 | $16.52 | $27.01 | 115,400 | — | — |
| 2017-08-17 | $16.63 | $27.19 | 135,300 | — | — |
| 2017-08-16 | $16.78 | $27.44 | 121,000 | — | — |
| 2017-08-15 | $16.77 | $27.42 | 108,200 | — | — |
| 2017-08-14 | $16.77 | $27.42 | 106,000 | — | — |
| 2017-08-11 | $16.57 | $27.09 | 144,300 | — | — |
| 2017-08-10 | $16.64 | $27.21 | 207,000 | — | — |
| 2017-08-09 | $16.78 | $27.44 | 228,500 | — | — |
| 2017-08-08 | $16.93 | $27.68 | 251,500 | — | — |
| 2017-08-07 | $16.91 | $27.65 | 263,900 | — | — |
| 2017-08-04 | $16.60 | $27.14 | 160,400 | — | — |
| 2017-08-03 | $16.76 | $27.40 | 185,500 | — | — |
| 2017-08-02 | $16.50 | $26.98 | 167,200 | — | — |
| 2017-08-01 | $16.65 | $27.22 | 97,900 | — | — |
| 2017-07-31 | $16.63 | $27.19 | 129,100 | — | — |
| 2017-07-28 | $16.61 | $27.16 | 149,800 | — | — |
| 2017-07-27 | $16.67 | $27.26 | 124,800 | — | — |
| 2017-07-26 | $16.63 | $27.19 | 212,600 | — | — |
| 2017-07-25 | $16.56 | $27.08 | 209,000 | — | — |
| 2017-07-24 | $16.55 | $27.06 | 126,700 | — | — |
| 2017-07-21 | $16.65 | $27.22 | 242,300 | — | — |
| 2017-07-20 | $16.53 | $27.03 | 277,900 | — | — |
| 2017-07-19 | $16.77 | $27.42 | 217,200 | — | — |
| 2017-07-18 | $16.75 | $27.39 | 174,800 | — | — |
| 2017-07-17 | $16.86 | $27.57 | 133,400 | — | — |
| 2017-07-14 | $16.81 | $27.48 | 104,400 | — | — |
| 2017-07-13 | $16.81 | $27.48 | 123,400 | — | — |
| 2017-07-12 | $16.78 | $27.44 | 147,200 | — | — |
| 2017-07-11 | $16.75 | $27.39 | 214,200 | — | — |
| 2017-07-10 | $16.72 | $27.34 | 136,400 | — | — |
| 2017-07-07 | $16.77 | $27.42 | 161,900 | — | — |
| 2017-07-06 | $16.74 | $27.37 | 169,100 | — | — |
| 2017-07-05 | $16.82 | $27.50 | 164,100 | — | — |
| 2017-07-03 | $16.95 | $27.71 | 98,600 | — | — |
| 2017-06-30 | $16.90 | $27.63 | 267,600 | — | — |
| 2017-06-29 | $16.89 | $27.62 | 184,800 | — | — |
| 2017-06-28 | $16.83 | $27.52 | 194,100 | — | — |
| 2017-06-27 | $16.73 | $27.35 | 328,800 | — | — |
| 2017-06-26 | $16.86 | $27.57 | 190,800 | — | — |
| 2017-06-23 | $16.72 | $27.34 | 177,800 | — | — |
| 2017-06-22 | $16.48 | $26.94 | 186,800 | — | — |
| 2017-06-21 | $16.62 | $27.17 | 175,600 | — | — |
| 2017-06-20 | $16.51 | $26.99 | 256,300 | — | — |
| 2017-06-19 | $16.64 | $27.21 | 233,400 | — | — |
| 2017-06-16 | $16.77 | $27.42 | 240,900 | — | — |
| 2017-06-15 | $16.65 | $27.22 | 166,400 | — | — |
| 2017-06-14 | $16.70 | $27.30 | 256,000 | — | — |
| 2017-06-13 | $17.09 | $27.35 | 240,600 | — | — |
| 2017-06-12 | $17.13 | $27.42 | 172,100 | — | — |
| 2017-06-09 | $17.04 | $27.27 | 135,000 | — | — |
| 2017-06-08 | $16.93 | $27.10 | 157,000 | — | — |
| 2017-06-07 | $16.94 | $27.11 | 137,300 | — | — |
| 2017-06-06 | $17.01 | $27.23 | 130,800 | — | — |
| 2017-06-05 | $17.09 | $27.35 | 132,200 | — | — |
| 2017-06-02 | $17.07 | $27.32 | 112,900 | — | — |
| 2017-06-01 | $17.06 | $27.31 | 179,100 | — | — |
| 2017-05-31 | $16.89 | $27.03 | 273,400 | — | — |
| 2017-05-30 | $17.02 | $27.24 | 162,400 | — | — |
| 2017-05-26 | $17.04 | $27.27 | 134,300 | — | — |
| 2017-05-25 | $17.07 | $27.32 | 188,100 | — | — |
| 2017-05-24 | $17.15 | $27.45 | 203,400 | — | — |
| 2017-05-23 | $17.10 | $27.37 | 196,800 | — | — |
| 2017-05-22 | $16.97 | $27.16 | 161,600 | — | — |
| 2017-05-19 | $16.78 | $26.86 | 268,200 | — | — |
| 2017-05-18 | $16.87 | $27.00 | 222,200 | — | — |
| 2017-05-17 | $16.98 | $27.18 | 265,700 | — | — |
| 2017-05-16 | $17.18 | $27.50 | 133,200 | — | — |
| 2017-05-15 | $17.23 | $27.58 | 233,800 | — | — |
| 2017-05-12 | $17.08 | $27.34 | 217,000 | — | — |
| 2017-05-11 | $17.07 | $27.32 | 389,000 | — | — |
| 2017-05-10 | $16.80 | $26.89 | 288,200 | — | — |
| 2017-05-09 | $16.72 | $26.76 | 172,600 | — | — |
| 2017-05-08 | $16.88 | $27.02 | 131,400 | — | — |
| 2017-05-05 | $16.98 | $27.18 | 211,100 | — | — |
| 2017-05-04 | $16.75 | $26.81 | 232,900 | — | — |
| 2017-05-03 | $16.89 | $27.03 | 342,000 | — | — |
| 2017-05-02 | $17.15 | $27.45 | 215,100 | — | — |
| 2017-05-01 | $17.16 | $27.47 | 251,900 | — | — |
| 2017-04-28 | $17.10 | $27.37 | 207,600 | — | — |
| 2017-04-27 | $17.17 | $27.48 | 248,400 | — | — |
| 2017-04-26 | $17.11 | $27.39 | 374,500 | — | — |
| 2017-04-25 | $16.94 | $27.11 | 438,300 | — | — |
| 2017-04-24 | $16.89 | $27.03 | 383,700 | — | — |
| 2017-04-21 | $16.92 | $27.08 | 773,200 | — | — |
| 2017-04-20 | $16.84 | $26.95 | 2,584,900 | — | — |
| 2017-04-19 | $17.23 | $27.58 | 123,200 | — | — |
| 2017-04-18 | $17.24 | $27.59 | 173,200 | — | — |
| 2017-04-17 | $17.24 | $27.59 | 120,100 | — | — |
| 2017-04-13 | $17.14 | $27.43 | 114,800 | — | — |
| 2017-04-12 | $17.20 | $27.53 | 100,300 | — | — |
| 2017-04-11 | $17.30 | $27.69 | 144,200 | — | — |
| 2017-04-10 | $17.31 | $27.71 | 111,400 | — | — |
| 2017-04-07 | $17.33 | $27.74 | 128,100 | — | — |
| 2017-04-06 | $17.42 | $27.88 | 129,200 | — | — |
| 2017-04-05 | $17.31 | $27.71 | 240,200 | — | — |
| 2017-04-04 | $17.23 | $27.58 | 85,200 | — | — |
| 2017-04-03 | $17.31 | $27.71 | 108,600 | — | — |
| 2017-03-31 | $17.42 | $27.88 | 303,500 | — | — |
| 2017-03-30 | $17.27 | $27.64 | 192,700 | — | — |
| 2017-03-29 | $17.19 | $27.51 | 169,700 | — | — |
| 2017-03-28 | $17.12 | $27.40 | 193,600 | — | — |
| 2017-03-27 | $17.02 | $27.24 | 71,600 | — | — |
| 2017-03-24 | $17.02 | $27.24 | 82,500 | — | — |
| 2017-03-23 | $17.03 | $27.26 | 151,700 | — | — |
| 2017-03-22 | $16.78 | $26.86 | 148,900 | — | — |
| 2017-03-21 | $16.81 | $26.91 | 180,500 | — | — |
| 2017-03-20 | $17.22 | $27.56 | 113,500 | — | — |
| 2017-03-17 | $17.14 | $27.43 | 250,300 | — | — |
| 2017-03-16 | $16.91 | $27.07 | 235,600 | — | — |
| 2017-03-15 | $16.98 | $27.18 | 183,100 | — | — |
| 2017-03-14 | $17.12 | $26.83 | 202,300 | — | — |
| 2017-03-13 | $17.23 | $27.00 | 144,600 | — | — |
| 2017-03-10 | $17.15 | $26.87 | 108,300 | — | — |
| 2017-03-09 | $16.99 | $26.62 | 112,500 | — | — |
| 2017-03-08 | $17.01 | $26.65 | 138,600 | — | — |
| 2017-03-07 | $17.19 | $26.94 | 121,900 | — | — |
| 2017-03-06 | $17.20 | $26.95 | 112,500 | — | — |
| 2017-03-03 | $17.18 | $26.92 | 158,900 | — | — |
| 2017-03-02 | $17.17 | $26.90 | 174,400 | — | — |
| 2017-03-01 | $17.23 | $27.00 | 203,600 | — | — |
| 2017-02-28 | $17.16 | $26.89 | 283,900 | — | — |
| 2017-02-27 | $17.11 | $26.81 | 127,100 | — | — |
| 2017-02-24 | $17.19 | $26.94 | 200,100 | — | — |
| 2017-02-23 | $17.22 | $26.98 | 147,700 | — | — |
| 2017-02-22 | $17.03 | $26.68 | 212,000 | — | — |
| 2017-02-21 | $17.00 | $26.64 | 257,000 | — | — |
| 2017-02-17 | $17.24 | $27.01 | 150,900 | — | — |
| 2017-02-16 | $17.22 | $26.98 | 214,300 | — | — |
| 2017-02-15 | $17.14 | $26.86 | 164,800 | — | — |
| 2017-02-14 | $16.92 | $26.51 | 157,900 | — | — |
| 2017-02-13 | $16.89 | $26.47 | 136,500 | — | — |
| 2017-02-10 | $16.89 | $26.47 | 148,700 | — | — |
| 2017-02-09 | $16.78 | $26.29 | 109,900 | — | — |
| 2017-02-08 | $16.51 | $25.87 | 163,500 | — | — |
| 2017-02-07 | $16.76 | $26.26 | 113,200 | — | — |
| 2017-02-06 | $16.82 | $26.36 | 124,900 | — | — |
| 2017-02-03 | $16.68 | $26.14 | 93,600 | — | — |
| 2017-02-02 | $16.53 | $25.90 | 107,600 | — | — |
| 2017-02-01 | $16.59 | $26.00 | 191,000 | — | — |
| 2017-01-31 | $16.36 | $25.63 | 182,500 | — | — |
| 2017-01-30 | $16.57 | $25.96 | 131,100 | — | — |
| 2017-01-27 | $16.66 | $26.10 | 179,900 | — | — |
| 2017-01-26 | $16.85 | $26.40 | 106,000 | — | — |
| 2017-01-25 | $16.96 | $26.57 | 83,400 | — | — |
| 2017-01-24 | $16.94 | $26.54 | 141,800 | — | — |
| 2017-01-23 | $16.92 | $26.51 | 116,900 | — | — |
| 2017-01-20 | $16.94 | $26.54 | 88,700 | — | — |
| 2017-01-19 | $16.94 | $26.54 | 90,400 | — | — |
| 2017-01-18 | $16.98 | $26.61 | 84,500 | — | — |
| 2017-01-17 | $16.99 | $26.62 | 138,400 | — | — |
| 2017-01-13 | $16.83 | $26.37 | 129,300 | — | — |
| 2017-01-12 | $16.80 | $26.32 | 122,300 | — | — |
| 2017-01-11 | $16.93 | $26.53 | 161,700 | — | — |
| 2017-01-10 | $16.97 | $26.59 | 99,100 | — | — |
| 2017-01-09 | $16.92 | $26.51 | 128,800 | — | — |
| 2017-01-06 | $17.05 | $26.72 | 161,200 | — | — |
| 2017-01-05 | $17.03 | $26.68 | 197,600 | — | — |
| 2017-01-04 | $17.17 | $26.90 | 526,500 | — | — |
| 2017-01-03 | $16.86 | $26.42 | 173,000 | — | — |